Bank of Beijing Co., Ltd. (SHA:601169)
China
· Delayed Price · Currency is CNY 5.59
-0.05 (-0.89%)
At close: Dec 5, 2025
Bank of Beijing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.63 | 5.65 | 5.56 | 5.59 | 5.59 | -0.89% | 203,283,700 |
| Dec 4, 2025 | 5.70 | 5.70 | 5.63 | 5.64 | 5.64 | -0.88% | 207,235,551 |
| Dec 3, 2025 | 5.72 | 5.75 | 5.68 | 5.69 | 5.69 | -0.70% | 185,821,464 |
| Dec 2, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.73 | -0.17% | 124,778,200 |
| Dec 1, 2025 | 5.68 | 5.75 | 5.67 | 5.74 | 5.74 | 1.06% | 221,838,500 |
| Nov 28, 2025 | 5.73 | 5.73 | 5.67 | 5.68 | 5.68 | -0.87% | 175,518,500 |
| Nov 27, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.73 | - | 144,804,600 |
| Nov 26, 2025 | 5.78 | 5.80 | 5.71 | 5.73 | 5.73 | -0.87% | 173,984,500 |
| Nov 25, 2025 | 5.70 | 5.78 | 5.67 | 5.78 | 5.78 | 1.76% | 251,044,100 |
| Nov 24, 2025 | 5.75 | 5.78 | 5.68 | 5.68 | 5.68 | -1.05% | 228,820,911 |
| Nov 21, 2025 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | -1.37% | 295,607,757 |
| Nov 20, 2025 | 5.75 | 5.90 | 5.74 | 5.82 | 5.82 | 1.39% | 353,547,275 |
| Nov 19, 2025 | 5.67 | 5.75 | 5.66 | 5.74 | 5.74 | 1.41% | 228,108,800 |
| Nov 18, 2025 | 5.70 | 5.72 | 5.65 | 5.66 | 5.66 | -0.88% | 161,633,400 |
| Nov 17, 2025 | 5.73 | 5.75 | 5.68 | 5.71 | 5.71 | -0.35% | 203,737,000 |
| Nov 14, 2025 | 5.71 | 5.78 | 5.70 | 5.73 | 5.73 | 0.35% | 252,319,900 |
| Nov 13, 2025 | 5.73 | 5.75 | 5.68 | 5.71 | 5.71 | -0.35% | 180,227,100 |
| Nov 12, 2025 | 5.72 | 5.77 | 5.72 | 5.73 | 5.73 | 0.17% | 205,199,900 |
| Nov 11, 2025 | 5.73 | 5.75 | 5.70 | 5.72 | 5.72 | -0.17% | 125,109,800 |
| Nov 10, 2025 | 5.67 | 5.73 | 5.66 | 5.73 | 5.73 | 1.06% | 178,739,100 |
| Nov 7, 2025 | 5.69 | 5.73 | 5.66 | 5.67 | 5.67 | -0.35% | 175,543,300 |
| Nov 6, 2025 | 5.70 | 5.72 | 5.67 | 5.69 | 5.69 | -0.35% | 189,905,100 |
| Nov 5, 2025 | 5.76 | 5.77 | 5.69 | 5.71 | 5.71 | -0.70% | 219,829,000 |
| Nov 4, 2025 | 5.67 | 5.77 | 5.66 | 5.75 | 5.75 | 1.59% | 244,053,300 |
| Nov 3, 2025 | 5.59 | 5.67 | 5.58 | 5.66 | 5.66 | 1.25% | 220,696,900 |
| Oct 31, 2025 | 5.64 | 5.64 | 5.58 | 5.59 | 5.59 | -1.41% | 237,781,300 |
| Oct 30, 2025 | 5.66 | 5.72 | 5.65 | 5.67 | 5.67 | 0.35% | 166,842,200 |
| Oct 29, 2025 | 5.75 | 5.76 | 5.65 | 5.65 | 5.65 | -1.91% | 224,084,300 |
| Oct 28, 2025 | 5.80 | 5.82 | 5.72 | 5.76 | 5.76 | -0.52% | 205,573,000 |
| Oct 27, 2025 | 5.77 | 5.85 | 5.71 | 5.79 | 5.79 | 0.17% | 270,326,600 |
| Oct 24, 2025 | 5.79 | 5.86 | 5.77 | 5.78 | 5.78 | -0.52% | 251,505,900 |
| Oct 23, 2025 | 5.75 | 5.83 | 5.73 | 5.81 | 5.81 | 1.04% | 252,102,000 |
| Oct 22, 2025 | 5.69 | 5.78 | 5.69 | 5.75 | 5.75 | 0.88% | 243,997,500 |
| Oct 21, 2025 | 5.73 | 5.75 | 5.68 | 5.70 | 5.70 | -0.70% | 225,714,600 |
| Oct 20, 2025 | 5.72 | 5.76 | 5.63 | 5.74 | 5.74 | 0.17% | 233,815,000 |
| Oct 17, 2025 | 5.75 | 5.80 | 5.72 | 5.73 | 5.73 | -0.52% | 244,901,300 |
| Oct 16, 2025 | 5.69 | 5.77 | 5.69 | 5.76 | 5.76 | 1.05% | 269,977,600 |
| Oct 15, 2025 | 5.63 | 5.70 | 5.62 | 5.70 | 5.70 | 0.88% | 289,374,500 |
| Oct 14, 2025 | 5.52 | 5.68 | 5.50 | 5.65 | 5.65 | 1.80% | 423,211,300 |
| Oct 13, 2025 | 5.46 | 5.57 | 5.42 | 5.55 | 5.55 | 0.91% | 346,055,500 |
| Oct 10, 2025 | 5.46 | 5.57 | 5.45 | 5.50 | 5.50 | 0.73% | 495,069,700 |
| Oct 9, 2025 | 5.49 | 5.51 | 5.45 | 5.46 | 5.46 | -0.91% | 307,225,100 |
| Sep 30, 2025 | 5.54 | 5.55 | 5.48 | 5.51 | 5.51 | -0.72% | 231,157,900 |
| Sep 29, 2025 | 5.59 | 5.61 | 5.54 | 5.55 | 5.55 | -0.89% | 230,256,700 |
| Sep 26, 2025 | 5.58 | 5.62 | 5.53 | 5.60 | 5.60 | 0.18% | 152,115,100 |
| Sep 25, 2025 | 5.62 | 5.63 | 5.56 | 5.59 | 5.59 | -0.71% | 138,182,300 |
| Sep 24, 2025 | 5.63 | 5.70 | 5.60 | 5.63 | 5.63 | -0.18% | 176,901,100 |
| Sep 23, 2025 | 5.58 | 5.68 | 5.55 | 5.64 | 5.64 | 1.08% | 224,106,800 |
| Sep 22, 2025 | 5.63 | 5.65 | 5.57 | 5.58 | 5.58 | -0.89% | 130,445,000 |
| Sep 19, 2025 | 5.62 | 5.67 | 5.56 | 5.63 | 5.63 | - | 227,293,500 |
| Sep 18, 2025 | 5.74 | 5.75 | 5.62 | 5.63 | 5.63 | -1.57% | 276,076,800 |
| Sep 17, 2025 | 5.78 | 5.79 | 5.71 | 5.72 | 5.72 | -0.87% | 254,836,200 |
| Sep 16, 2025 | 5.88 | 5.95 | 5.76 | 5.77 | 5.77 | -1.87% | 484,846,800 |
| Sep 15, 2025 | 5.95 | 5.97 | 5.83 | 5.88 | 5.88 | -1.18% | 272,909,000 |
| Sep 12, 2025 | 6.06 | 6.09 | 5.94 | 5.95 | 5.95 | -1.98% | 321,485,200 |
| Sep 11, 2025 | 6.03 | 6.07 | 5.99 | 6.07 | 6.07 | 0.66% | 126,902,200 |
| Sep 10, 2025 | 6.01 | 6.07 | 5.98 | 6.03 | 6.03 | 0.33% | 157,577,500 |
| Sep 9, 2025 | 5.99 | 6.03 | 5.98 | 6.01 | 6.01 | 0.50% | 133,193,000 |
| Sep 8, 2025 | 6.05 | 6.08 | 5.97 | 5.98 | 5.98 | -1.32% | 236,187,600 |
| Sep 5, 2025 | 6.11 | 6.11 | 6.03 | 6.06 | 6.06 | -1.14% | 135,063,500 |
| Sep 4, 2025 | 6.09 | 6.15 | 5.98 | 6.13 | 6.13 | 0.66% | 208,569,900 |
| Sep 3, 2025 | 6.15 | 6.18 | 6.07 | 6.09 | 6.09 | -1.14% | 148,955,100 |
| Sep 2, 2025 | 6.08 | 6.17 | 6.05 | 6.16 | 6.16 | 1.48% | 209,654,800 |
| Sep 1, 2025 | 6.09 | 6.27 | 6.05 | 6.07 | 6.07 | 1.17% | 524,927,400 |
| Aug 29, 2025 | 6.13 | 6.22 | 5.99 | 6.00 | 6.00 | -1.96% | 391,156,400 |
| Aug 28, 2025 | 6.09 | 6.16 | 6.08 | 6.12 | 6.12 | 0.66% | 132,330,600 |
| Aug 27, 2025 | 6.23 | 6.24 | 6.08 | 6.08 | 6.08 | -2.41% | 216,034,400 |
| Aug 26, 2025 | 6.30 | 6.31 | 6.23 | 6.23 | 6.23 | -1.11% | 98,982,760 |
| Aug 25, 2025 | 6.21 | 6.32 | 6.20 | 6.30 | 6.30 | 1.29% | 165,975,100 |
| Aug 22, 2025 | 6.29 | 6.29 | 6.18 | 6.22 | 6.22 | -1.11% | 166,140,500 |
| Aug 21, 2025 | 6.26 | 6.30 | 6.23 | 6.29 | 6.29 | 0.64% | 110,375,600 |
| Aug 20, 2025 | 6.25 | 6.31 | 6.23 | 6.25 | 6.25 | 0.16% | 110,292,400 |
| Aug 19, 2025 | 6.25 | 6.28 | 6.23 | 6.24 | 6.24 | - | 87,251,520 |
| Aug 18, 2025 | 6.24 | 6.29 | 6.21 | 6.24 | 6.24 | -0.16% | 114,879,300 |
| Aug 15, 2025 | 6.34 | 6.35 | 6.21 | 6.25 | 6.25 | -1.26% | 155,446,100 |
| Aug 14, 2025 | 6.40 | 6.42 | 6.33 | 6.33 | 6.33 | -0.94% | 123,449,400 |
| Aug 13, 2025 | 6.45 | 6.46 | 6.39 | 6.39 | 6.39 | -0.78% | 107,876,100 |
| Aug 12, 2025 | 6.45 | 6.49 | 6.44 | 6.44 | 6.44 | -0.16% | 83,254,620 |
| Aug 11, 2025 | 6.54 | 6.55 | 6.44 | 6.45 | 6.45 | -1.23% | 110,962,900 |
| Aug 8, 2025 | 6.55 | 6.58 | 6.52 | 6.53 | 6.53 | -0.15% | 75,814,380 |
| Aug 7, 2025 | 6.52 | 6.56 | 6.47 | 6.54 | 6.54 | 0.31% | 90,446,940 |
| Aug 6, 2025 | 6.56 | 6.59 | 6.50 | 6.52 | 6.52 | -0.46% | 103,711,100 |
| Aug 5, 2025 | 6.49 | 6.58 | 6.47 | 6.55 | 6.55 | 1.24% | 134,449,800 |
| Aug 4, 2025 | 6.46 | 6.54 | 6.45 | 6.47 | 6.47 | -0.15% | 85,356,020 |
| Aug 1, 2025 | 6.47 | 6.51 | 6.38 | 6.48 | 6.48 | 0.47% | 94,189,240 |
| Jul 31, 2025 | 6.51 | 6.53 | 6.38 | 6.45 | 6.45 | -0.92% | 114,246,600 |
| Jul 30, 2025 | 6.49 | 6.58 | 6.47 | 6.51 | 6.51 | 0.77% | 121,651,500 |
| Jul 29, 2025 | 6.61 | 6.64 | 6.45 | 6.46 | 6.46 | -1.97% | 110,981,200 |
| Jul 28, 2025 | 6.56 | 6.67 | 6.55 | 6.59 | 6.59 | 0.46% | 117,499,700 |
| Jul 25, 2025 | 6.60 | 6.63 | 6.55 | 6.56 | 6.56 | -0.61% | 102,089,800 |
| Jul 24, 2025 | 6.70 | 6.71 | 6.58 | 6.60 | 6.60 | -1.49% | 140,436,500 |
| Jul 23, 2025 | 6.69 | 6.77 | 6.68 | 6.70 | 6.70 | 0.15% | 104,935,100 |
| Jul 22, 2025 | 6.78 | 6.80 | 6.66 | 6.69 | 6.69 | -1.47% | 112,011,000 |
| Jul 21, 2025 | 6.85 | 6.86 | 6.74 | 6.79 | 6.79 | -1.02% | 120,990,200 |
| Jul 18, 2025 | 6.84 | 6.92 | 6.82 | 6.86 | 6.86 | 0.29% | 78,490,080 |
| Jul 17, 2025 | 6.88 | 6.93 | 6.83 | 6.84 | 6.84 | -0.58% | 72,477,030 |
| Jul 16, 2025 | 6.98 | 7.01 | 6.86 | 6.88 | 6.88 | -1.43% | 116,407,200 |
| Jul 15, 2025 | 7.05 | 7.09 | 6.96 | 6.98 | 6.98 | -0.57% | 75,803,880 |
| Jul 14, 2025 | 6.95 | 7.12 | 6.95 | 7.02 | 7.02 | 1.01% | 135,365,100 |
| Jul 11, 2025 | 7.10 | 7.21 | 6.95 | 6.95 | 6.95 | -1.84% | 199,920,100 |